Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

PETR4 PETROBRAS PN

0,04 +0,096%
- R$ 41,97
  Máxima
- R$ 41,51
  Mínima
- 18.394.300,00
  Volume
- 13/05/24, 17:59:47
  Último Negócio
- R$ 41,74
  Abertura
- R$ 766,63
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
25,89%
IV (1a)

27,51%
EWMA (1a)
0,84
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
PETRK227	R$ 13,93	R$ 23,08	1		0	0	0	0	19,84	0	0	0	0		0	0	0	PETRW227
PETRK25	R$ 12,95	R$ 22,14	1		0	0	0	0	20,84	0	0	0	0		-0.01	0,05	R$ 0,05	PETRW25
PETRK261	0	R$ 19,81	1		0	0	0	0	23,34	0	0	0	0		0	0	0	PETRW261
PETRK264	0	R$ 19,57	1		0	0	0	0	23,59	0	0	0	0		0	0	0	PETRW264
PETRK266	0	R$ 19,34	1		0	0	0	0	23,84	0	0	0	0		0	0	0	PETRW266
PETRK269	0	R$ 19,10	1		0	0	0	0	24,09	0	0	0	0		0	0	0	PETRW269
PETRK271	0	R$ 18,87	1		0	0	0	0	24,34	0	0	0	0		0	0	0	PETRW271
PETRK274	0	R$ 18,64	1		0	0	0	0	24,59	0	0	0	0		0	0	0	PETRW274
PETRK276	0	R$ 18,40	1		0	0	0	0	24,84	0	0	0	0		0	0	0	PETRW276
PETRK279	0	R$ 18,17	1		0	0	0	0	25,09	0	0	0	0		0	0	0	PETRW279
PETRK281	R$ 11,80	R$ 17,94	1		0	0	0	0	25,34	0	0	0	0		0	0	0	PETRW281
PETRK284	0	R$ 17,70	1		0	0	0	0	25,59	0	0	0	0		0	0	0	PETRW284
PETRK286	0	R$ 17,47	1		0	0	0	0	25,84	0	0	0	0		0	0	0	PETRW286
PETRK289	0	R$ 17,23	1		0	0	0	0	26,09	0	0	0	0		0	0	0	PETRW289
PETRK291	0	R$ 17,00	1		0	0	0	0	26,34	0	0	0	0		0	0	0	PETRW291
PETRK294	0	R$ 16,77	1		0	0	0	0	26,59	0	0	0	0		0	0	0	PETRW294
PETRK296	0	R$ 16,53	1		0	0	0	0	26,84	0	0	0	0		0	0	0	PETRW296
PETRK299	0	R$ 16,30	1		0	0	0	0	27,09	0	0	0	0		0	0	0	PETRW299
PETRK301	0	R$ 16,07	1		0	0	0	0	27,34	0	0	0	0		0	0	0	PETRW301
PETRK304	0	R$ 15,83	1		0	0	0	0	27,59	0	0	0	0		0	0	0	PETRW304
PETRK306	0	R$ 15,60	1		0	0	0	0	27,84	0	0	0	0		0	0	0	PETRW306
PETRK309	0	R$ 15,37	1		0	0	0	0	28,09	0	0	0	0		0	0	0	PETRW309
PETRK311	0	R$ 15,13	1		0	0	0	0	28,34	0	0	0	0		0	0	0	PETRW311
PETRK314	0	R$ 14,90	1		0	0	0	0	28,59	0	0	0	0		0	0	0	PETRW314
PETRK316	0	R$ 14,66	1		0	0	0	0	28,84	0	0	0	0		-0.05	0,29	R$ 0,29	PETRW316
PETRK319	0	R$ 14,43	1		0	0	0	0	29,09	0	0	0	0		0	0	0	PETRW319
PETRK321	0	R$ 14,20	1		0	0	0	0	29,34	0	0	0	0		-0.07	0,45	R$ 0,45	PETRW321
PETRK324	0	R$ 13,96	1		0	0	0	0	29,59	0	0	0	0		0	0	0	PETRW324
PETRK326	0	R$ 13,73	1		0	0	0	0	29,84	0	0	0	0		-0.06	0,30	R$ 0,30	PETRW326
PETRK329	0	R$ 13,50	1		0	0	0	0	30,09	0	0	0	0		0	0	0	PETRW329
PETRK331	0	R$ 13,26	1		0	0	0	0	30,34	0	0	0	0		0	0	0	PETRW331
PETRK334	0	R$ 13,03	1		0	0	0	0	30,59	0	0	0	0		0	0	0	PETRW334
PETRK336	0	R$ 12,80	1		0	0	0	0	30,84	0	0	0	0		-0.07	0,40	R$ 0,40	PETRW336
PETRK339	0	R$ 12,56	1		0	0	0	0	31,09	0	0	0	0		0	0	0	PETRW339
PETRK341	0	R$ 12,33	1		0	0	0	0	31,34	0	0	0	0		-0.12	1,01	R$ 1,01	PETRW341
PETRK344	0	R$ 12,09	1		0	0	0	0	31,59	0	0	0	0		-0.13	1,15	R$ 1,15	PETRW344
PETRK346	0	R$ 11,86	1		0	0	0	0	31,84	0	0	0	0		0	0	0	PETRW346
PETRK349	R$ 5,50	R$ 11,63	1		0	0	0	0	32,09	0	0	0	0		0	0	0	PETRW349
PETRK351	0	R$ 11,39	1		0	0	0	0	32,34	0	0	0	0		0	0	0	PETRW351
PETRK354	0	R$ 11,16	1		0	0	0	0	32,59	0	0	0	0		0	0	0	PETRW354
PETRK356	0	R$ 10,93	1		0	0	0	0	32,84	0	0	0	0		0	0	0	PETRW356
PETRK359	0	R$ 10,69	1		0	0	0	0	33,09	0	0	0	0		-0.18	2,28	R$ 2,28	PETRW359
PETRK361	0	R$ 10,46	1		0	0	0	0	33,34	0	0	0	0		0	0	0	PETRW361
PETRK364	0	R$ 10,23	1		0	0	0	0	33,59	0	0	0	0		-0.17	1,59	R$ 1,59	PETRW364
PETRK366	0	R$ 9,99	1		0	0	0	0	33,84	0	0,10	0,05	0		0	0	0	PETRW366
PETRK369	0	R$ 9,76	1		0	0	0	0	34,09	0	0	0	0		-0.2	2,67	R$ 2,67	PETRW369
PETRK371	R$ 7,00	R$ 9,52	1		0	0	0	0	34,34	0	0	0	0		-0.13	0,80	R$ 0,80	PETRW371
PETRK374	0	R$ 9,29	1		0	0	0	0	34,59	0	0	0	0		-0.14	0,85	R$ 0,85	PETRW374
PETRK376	0	R$ 9,06	1		0	0	0	0	34,84	0	0	0	0		0	0	0	PETRW376
PETRK379	0	R$ 8,82	1		0	0	0	0	35,09	0	0	0	0		0	0	0	PETRW379
PETRK381	0	R$ 8,59	1		0	0	0	0	35,34	0	0	0	0		-0.22	2,65	R$ 2,65	PETRW381
PETRK384	R$ 3,33	R$ 8,36	1		0	0	0	0	35,59	1,00	0,35	0,68	0		-0.16	1,05	R$ 1,05	PETRW384
PETRK386	0	R$ 8,12	1		0	0	0	0	35,84	0	0	0	0		-0.16	1,01	R$ 1,01	PETRW386
PETRK389	0	R$ 7,89	1		0	0	0	0	36,09	0	0	0	0		0	0	0	PETRW389
PETRK391	R$ 5,53	R$ 7,65	1		0	0	0	0	36,34	0	0,02	0,01	0		0	0	0	PETRW391
PETRK394	0	R$ 7,42	1		0	0	0	0	36,59	0	0	0	0		0	0	0	PETRW394
PETRK396	0	R$ 7,19	1		0	0	0	0	36,84	0	0	0	0		0	0	0	PETRW396
PETRK399	0	R$ 6,95	1		0	0	0	0	37,09	0	0	0	0		-0.23	1,93	R$ 1,93	PETRW399
PETRK401	0	R$ 6,72	1		0	0	0	0	37,34	0	0	0	0		0	0	0	PETRW401
PETRK404	0	R$ 6,49	1		0	0	0	0	37,59	0	0	0	0		0	0	0	PETRW404
PETRK406	0	R$ 6,25	1		0	0	0	0	37,84	0	0	0	0		0	0	0	PETRW406
PETRK409	0	R$ 6,02	1		0	0	0	0	38,09	0	0	0	0		0	0	0	PETRW409
PETRK411	0	R$ 5,79	1		0	0	0	0	38,34	0	0	0	0		-0.26	2,50	R$ 2,50	PETRW411
PETRK414	0	R$ 5,55	1		0	0	0	0	38,59	0	0	0	0		0	0	0	PETRW414
PETRK416	0	R$ 5,32	1		0	0	0	0	38,84	0	0	0	0		0	0	0	PETRW416
PETRK419	0	R$ 5,08	1		0	0	0	0	39,09	0	0	0	0		0	0	0	PETRW419
PETRK421	0	R$ 4,85	1		0	0	0	0	39,34	0	0	0	0		0	0	0	PETRW421
PETRK424	R$ 4,98	R$ 4,98	0.86		0	0	0	0	39,59	0	0	0	0		-0.29	2,54	R$ 2,54	PETRW424
PETRK426	R$ 4,60	R$ 4,60	0.89		0	0	0	0	39,84	0	0	0	0		0	0	0	PETRW426
PETRK429	0	R$ 4,15	1		0	0	0	0	40,09	0	0	0	0		0	0	0	PETRW429
PETRK431	0	R$ 3,92	1		0	0	0	0	40,34	0	0	0	0		0	0	0	PETRW431
PETRK434	R$ 5,79	R$ 5,79	0.7		0	0	0	0	40,59	0	0	0	0		0	0	0	PETRW434
PETRK436	0	R$ 3,45	1		0	0	0	0	40,84	0	0	0	0		0	0	0	PETRW436
PETRK439	0	R$ 3,22	1		0	0	0	0	41,09	5,00	0	2,50	0		0	0	0	PETRW439
PETRK441	0	R$ 2,98	1		0	0	0	0	41,34	0	0	0	0		0	0	0	PETRW441
PETRK444	0	R$ 2,75	1		0	0	0	0	41,59	0	0	0	0		0	0	0	PETRW444
PETRK446	0	R$ 2,51	1		0	0	0	0	41,84	0	0	0	0		0	0	0	PETRW446
PETRK449	0	R$ 2,28	1		0	0	0	0	42,09	0	0	0	0		0	0	0	PETRW449
PETRK451	R$ 3,02	R$ 3,02	0.69		0	0	0	0	42,34	0	0	0	0		0	0	0	PETRW451
PETRK454	0	R$ 1,81	1		0	0	0	0	42,59	0	0	0	0		0	0	0	PETRW454
PETRK456	0	R$ 1,58	1		0	0	0	0	42,84	0	0	0	0		0	0	0	PETRW456
PETRK459	R$ 2,70	R$ 2,70	0.63		0	0	0	0	43,09	0	0	0	0		0	0	0	PETRW459
PETRK461	0	R$ 1,11	1		0	0,01	0,01	0	43,34	0	0	0	0		0	0	0	PETRW461
PETRK464	0	R$ 0,88	1		0	0	0	0	43,59	0	0	0	0		0	0	0	PETRW464
PETRK466	0	R$ 0,64	1		0	0	0	0	43,84	0	0	0	0		0	0	0	PETRW466
PETRK469	0	R$ 0,41	1		0	0	0	0	44,09	0	0	0	0		0	0	0	PETRW469
PETRK471	R$ 2,80	R$ 2,80	0.54		0	0	0	0	44,34	0	0	0	0		0	0	0	PETRW471
PETRK474	0	0	0		0	0	0	0	44,59	0	0	0	0		-1	0,056	0	PETRW474
PETRK476	0	0	0		0	0	0	0	44,84	0	0	0	0		-1	0,29	0	PETRW476

Lista de Ativos

Ativo	Preço/Var
AAPL34	R$ 48,08 2.407%
ABCB4	R$ 22,41 2.282%
ABEV3	R$ 12,06 0.166%
AERI3	R$ 0,54 -1.818%
AESB3	R$ 9,70 1.147%
AGRO3	R$ 25,66 0.904%
ALOS3	R$ 21,37 0.802%
ALPA4	R$ 10,27 -0.194%
ALUP11	R$ 29,49 1.166%
AMAR3	R$ 1,49 0.676%
AMBP3	R$ 9,80 -1.408%
AMER3	R$ 0,53 0%
AMZO34	R$ 47,88 -0.083%
ANIM3	R$ 3,51 -1.127%
ARML3	R$ 10,64 3.502%
ARZZ3	R$ 47,21 -1.276%
ASAI3	R$ 13,34 -0.522%
AURE3	R$ 11,89 0.507%
AZUL4	R$ 11,18 1.36%
B3SA3	R$ 11,23 2.651%
BABA34	R$ 15,53 4.932%
BBAS3	R$ 27,83 0.76%
BBDC3	R$ 11,92 0%
BBDC4	R$ 13,43 0.449%
BBSE3	R$ 33,60 1.419%
BEEF3	R$ 6,19 -2.366%
BHIA3	R$ 7,26 6.608%
BLAU3	R$ 10,67 -1.204%
BMGB4	R$ 3,29 1.543%
BMOB3	R$ 12,30 1.151%
BOVA11	R$ 124,56 0.444%
BOVB11	R$ 129,78 0.41%
BOVV11	R$ 130,44 0.454%
BPAC11	R$ 34,07 1.641%
BPAN4	R$ 9,86 2.815%
BRAP4	R$ 20,13 0.149%
BRAX11	R$ 107,19 0.29%
BRFS3	R$ 18,13 -1.037%
BRKM5	R$ 19,03 -0.157%
BRSR6	R$ 10,84 -2.693%
CAML3	R$ 9,83 6.385%
CASH3	R$ 5,10 4.508%
CBAV3	R$ 5,52 3.759%
CCRO3	R$ 12,71 0.474%
CEAB3	R$ 10,15 -0.782%
CIEL3	R$ 5,58 0%
CLSA3	R$ 7,50 -1.445%
CMIG3	R$ 12,40 1.974%
CMIG4	R$ 10,17 0.395%
CMIN3	R$ 5,50 8.481%
COGN3	R$ 2,03 -1.932%
CPFE3	R$ 33,04 1.85%
CPLE3	R$ 8,26 1.102%
CPLE6	R$ 9,25 1.314%
CRFB3	R$ 10,94 -1.707%
CSAN3	R$ 14,35 0.49%
CSMG3	R$ 20,00 2.041%
CSNA3	R$ 14,14 2.168%
CURY3	R$ 19,15 -0.88%
CVCB3	R$ 2,21 -2.222%
CXSE3	R$ 15,80 -1.741%
CYRE3	R$ 20,60 -1.483%
DASA3	R$ 3,71 -1.852%
DIRR3	R$ 25,41 0.634%
DXCO3	R$ 7,52 0.94%
ECOR3	R$ 7,35 1.379%
EGIE3	R$ 43,91 2.116%
ELET3	R$ 37,94 0.185%
ELET6	R$ 42,02 0.119%
EMBR3	R$ 34,27 2.299%
ENAT3	R$ 25,65 0.234%
ENEV3	R$ 12,40 -0.561%
ENGI11	R$ 46,72 -1.766%
ENJU3	R$ 2,45 4.255%
EQTL3	R$ 30,55 -0.163%
ESPA3	R$ 1,10 7.843%
EVEN3	R$ 7,00 -2.643%
EXCO32	R$ 11,91 -0.584%
EZTC3	R$ 13,77 -0.935%
FESA4	R$ 7,99 -0.125%
FLRY3	R$ 14,47 0.138%
GFSA3	R$ 4,87 0.412%
GGBR4	R$ 19,31 0.888%
GGPS3	R$ 19,15 -0.982%
GMAT3	R$ 7,87 -0.631%
GOAU4	R$ 11,23 1.171%
GOGL34	R$ 72,47 0.014%
GOLL4	R$ 1,24 -2.362%
GRND3	R$ 6,09 2.181%
GUAR3	R$ 7,55 -2.581%
HAPV3	R$ 4,03 -0.494%
HBOR3	R$ 2,63 -1.498%
HBSA3	R$ 4,13 -2.594%
HYPE3	R$ 30,36 1.099%
IFCM3	R$ 0,47 -16.071%
IGTI11	R$ 21,09 -0.472%
INBR32	R$ 29,14 -1.22%
INTB3	R$ 23,45 2.09%
IRBR3	R$ 37,65 -2.397%
ITSA4	R$ 10,12 0.797%
ITUB3	R$ 28,42 0.744%
ITUB4	R$ 33,05 1.225%
IVVB11	R$ 299,10 -0.084%
JALL3	R$ 6,96 0%
JBSS3	R$ 25,12 2.031%
JHSF3	R$ 4,21 0.238%
KEPL3	R$ 10,00 -0.1%
KLBN11	R$ 21,67 0.65%
LAVV3	R$ 9,27 1.311%
LEVE3	R$ 32,59 -0.123%
LIGT3	R$ 5,09 -0.78%
LJQQ3	R$ 4,50 -1.961%
LOGG3	R$ 22,36 0.269%
LOGN3	R$ 38,50 -2.532%
LREN3	R$ 15,13 0.199%
LWSA3	R$ 4,77 -3.049%
M1TA34	R$ 85,90 -2.008%
MATD3	R$ 5,61 1.63%
MBLY3	R$ 2,04 0.99%
MDIA3	R$ 35,00 2.19%
MEAL3	R$ 1,50 -0.662%
MELI34	R$ 71,50 -0.832%
MGLU3	R$ 1,58 2.597%
MILS3	R$ 13,05 0%
MLAS3	R$ 1,90 -0.524%
MOVI3	R$ 6,95 0.579%
MRFG3	R$ 10,07 1.206%
MRVE3	R$ 7,00 -0.285%
MSFT34	R$ 88,62 -0.695%
MTRE3	R$ 4,01 1.777%
MULT3	R$ 23,67 0.085%
MYPK3	R$ 11,90 0.592%
NEOE3	R$ 19,30 0.521%
NFLX34	R$ 63,59 1.581%
NTCO3	R$ 17,40 0.87%
NVDC34	R$ 96,70 0.01%
ODPV3	R$ 12,08 -1.388%
ONCO3	R$ 6,80 -2.579%
PCAR3	R$ 3,03 -2.258%
PCAR99	R$ 15,08 0%
PETR3	R$ 44,14 0.023%
PETR4	R$ 41,62 0.096%
PETZ3	R$ 4,50 -0.442%
PIBB11	R$ 225,88 0.503%
PLPL3	R$ 10,01 -2.151%
PNVL3	R$ 10,35 -0.957%
POMO4	R$ 6,79 1.042%
POSI3	R$ 9,29 1.53%
PRIO3	R$ 46,40 -1.277%
PSSA3	R$ 28,10 -1.507%
PTBL3	R$ 5,87 0.514%
PYPL34	R$ 16,37 1.614%
QUAL3	R$ 1,66 1.84%
RADL3	R$ 26,55 3.509%
RAIL3	R$ 20,84 -0.858%
RAIZ4	R$ 2,98 -1.325%
RANI3	R$ 8,89 0.908%
RAPT4	R$ 9,98 -1.772%
RDOR3	R$ 30,78 0.523%
RECV3	R$ 21,40 0.422%
RENT3	R$ 46,30 -1.489%
ROMI3	R$ 10,46 0.674%
ROXO34	R$ 9,71 -3.671%
RRRP3	R$ 30,36 0.497%
SANB11	R$ 28,56 0.14%
SAPR11	R$ 27,90 2.086%
SBFG3	R$ 12,05 -1.391%
SBSP3	R$ 78,47 0.077%
SEER3	R$ 4,69 -9.109%
SEQL3	R$ 0,39 0%
SIMH3	R$ 6,13 -0.487%
SLCE3	R$ 18,43 -0.271%
SMAL11	R$ 100,91 0.258%
SMFT3	R$ 22,85 -1.296%
SMTO3	R$ 28,00 -1.025%
SOMA3	R$ 5,60 -0.533%
SPXI11	R$ 291,25 -0.144%
SRNA3	R$ 8,76 1.86%
STBP3	R$ 13,27 4.488%
SUZB3	R$ 50,70 -2.321%
TAEE11	R$ 35,00 1.098%
TASA4	R$ 11,52 2.128%
TCSA3	R$ 2,45 -1.21%
TEND3	R$ 11,98 -1.964%
TIMS3	R$ 16,77 0.54%
TOTS3	R$ 28,07 0.25%
TRAD3	R$ 0,75 -1.316%
TRIS3	R$ 4,74 -0.629%
TRPL4	R$ 25,35 0.436%
TSLA34	R$ 27,70 2.101%
TTEN3	R$ 9,98 -1.188%
TUPY3	R$ 25,04 -0.556%
UGPA3	R$ 24,45 -0.123%
UNIP6	R$ 52,31 0.596%
USIM5	R$ 7,98 0.126%
VALE3	R$ 64,67 0.591%
VAMO3	R$ 8,03 -0.248%
VBBR3	R$ 23,63 -1.047%
VIVA3	R$ 23,00 -0.26%
VIVT3	R$ 45,40 0.643%
VLID3	R$ 17,16 2.143%
VULC3	R$ 15,71 -0.38%
WEGE3	R$ 39,08 0.077%
WIZC3	R$ 6,50 -3.274%
XBOV11	R$ 125,55 0.4%
XPBR31	R$ 111,58 0.559%
YDUQ3	R$ 13,76 -11.851%
ZAMP3	R$ 3,26 -2.687%